CTCP Hàng tiêu dùng Masan (mch)

161
0.80
(0.50%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		11.20 7.52% 7,977,100 240,000 44.3
132.20
161
161
2 tháng
(2026-01-19) 		0.20 0.12% 11,948,500 -372,900 -48.7
132.20
161.80
161
3 tháng
(2025-12-25) 		-21.67 -11.92% 17,505,100 -1,488,600 -260.1
132.20
181.87
161
6 tháng
(2025-09-19) 		54.82 52.02% 47,570,900 -5,341,000 -1,091.9
104.16
181.87
161
12 tháng
(2025-03-24) 		49.46 44.66% 81,067,600 -13,660,298 -2,033.5
85.44
181.87
161
24 tháng
(2024-03-28) 		96.97 153.36% 106,682,519 -10,258,173 -1,267.7
60.61
181.87
161
36 tháng
(2023-04-03) 		129.75 426.04% 116,342,720 -8,968,752 -1,175.6
27.94
181.87
161
60 tháng
(2021-04-13) 		114.94 253.97% 124,201,235 -6,590,641 -957.4
27.94
181.87
161
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2021
49.70
 48,370 48.87 50.14 49.26 43,200 27,000 1.8
14/05/2021
48.87
 6,500 48.38 49.70 48.34 4,100 1,900 0.2
13/05/2021
48.38
 37,209 47.94 48.78 47.72 35,800 200 3.9
12/05/2021
47.94
 22,454 48.12 48.82 47.72 19,050 0 2.1
11/05/2021
48.12
 3,800 47.94 48.82 47.94 350 500 -0.0
10/05/2021
47.94
 481 47.94 47.94 47.94 231 0 0.0
07/05/2021
47.94
 14,302 47.68 48.38 47.50 13,900 500 1.5
06/05/2021
47.68
 30,312 47.41 47.94 47.50 25,500 2,200 2.5
05/05/2021
47.41
 30,441 47.50 47.59 47.06 29,400 300 3.1
04/05/2021
47.50
 4,605 47.50 47.68 45.83 4,300 0 0.5
29/04/2021
47.50
 3,448 46.40 48.34 46.23 1,700 0 0.2
28/04/2021
46.40
 9,326 46.18 46.40 46.18 2,100 0 0.2
27/04/2021
46.18
 15,500 46.62 46.62 46.18 14,600 0 1.5
26/04/2021
46.62
 23,723 46.62 48.38 45.83 22,410 0 2.3
23/04/2021
46.62
 27,420 46.18 47.06 46.18 23,410 0 2.5
22/04/2021
46.18
 61,230 47.06 47.06 44.95 59,700 2,200 6.0
20/04/2021
47.06
 11,900 47.72 47.72 46.84 8,400 1,000 0.8
19/04/2021
47.72
 47,100 46.62 47.99 46.18 36,100 1,700 3.7
16/04/2021
46.62
 24,705 46.40 47.06 46.18 22,600 0 2.4
15/04/2021
46.40
 69,613 45.83 47.33 46.18 61,550 204 6.5
14/04/2021
45.83
 84,527 45.26 46.53 44.51 77,900 0 8.2
13/04/2021
45.26
 20,354 45.74 45.74 45.04 11,950 0 1.2
12/04/2021
45.74
 34,832 44.55 45.74 44.95 34,100 300 3.5
09/04/2021
44.55
 26,000 44.82 45.30 44.03 22,400 0 2.3
08/04/2021
44.82
 18,320 44.86 45.30 44.42 12,600 100 1.3
07/04/2021
44.86
 14,010 44.77 45.52 44.42 700 0 0.1
06/04/2021
44.77
 15,400 44.86 45.48 44.73 2,600 0 0.3
05/04/2021
44.86
 16,777 44.86 46.62 44.51 2,222 200 0.2
02/04/2021
44.86
 15,810 45.21 48.38 44.60 5,200 0 0.5
01/04/2021
45.21
 14,776 44.42 46.14 44.20 500 0 0.1
31/03/2021
44.42
 33,641 44.07 45.74 43.98 13,000 0 1.3
30/03/2021
44.07
 60,700 45.08 45.08 43.98 18,500 100 1.8
29/03/2021
45.08
 27,124 45.96 48.38 43.98 12,600 2,100 1.1
26/03/2021
45.96
 41,800 47.50 47.55 43.98 0 0 0
25/03/2021
47.50
 97,364 46.18 49.44 39.06 1,214,025 1,202,725 1.2
24/03/2021
46.18
 87,979 45.17 46.18 44.42 23,100 3,100 2.1
23/03/2021
45.17
 31,653 44.60 45.74 44.60 5,700 2,000 0.4
22/03/2021
44.60
 19,429 44.20 45.30 44.16 4,600 20 0.5
19/03/2021
44.20
 51,390 43.63 44.42 43.54 26,600 0 2.7
18/03/2021
43.63
 34,224 43.46 43.76 43.46 29,000 3,951 2.5
17/03/2021
43.46
 14,627 43.50 43.50 43.32 6,800 0 0.7
16/03/2021
43.50
 33,413 43.32 43.54 43.10 10,300 0 1.0
15/03/2021
43.32
 24,854 43.15 43.54 42.66 6,800 1,100 0.6
12/03/2021
43.15
 44,305 42.75 43.54 42.84 34,800 2,700 3.1
11/03/2021
42.75
 29,347 42.93 42.97 42.75 25,900 0 2.5
10/03/2021
42.93
 16,000 43.10 43.10 42.84 15,700 0 1.5
09/03/2021
43.10
 75,200 43.10 43.32 42.80 66,600 3,600 6.2
08/03/2021
43.10
 59,100 41.65 45.74 42.22 35,300 200 3.5
05/03/2021
41.65
 49,110 41.74 43.10 41.34 40,600 0 3.8
04/03/2021
41.74
 22,811 42.14 42.14 41.65 11,400 0 1.1
03/03/2021
42.14
 23,300 41.34 46.18 41.78 16,000 0 1.5
02/03/2021
41.34
 25,070 41.87 41.87 41.34 19,200 0 1.8
01/03/2021
41.87
 16,415 41.65 41.96 41.61 15,100 100 1.4
26/02/2021
41.65
 19,500 41.65 41.70 41.56 15,000 7,000 0.8
25/02/2021
41.65
 17,924 41.61 42.22 41.56 15,300 0 1.5
24/02/2021
41.61
 24,648 41.52 41.78 41.43 17,000 0 1.6
23/02/2021
41.52
 22,626 41.78 41.87 41.52 19,100 2,200 1.6
22/02/2021
41.78
 15,816 41.78 42.00 41.56 11,000 3,200 0.7
19/02/2021
41.78
 20,800 41.78 41.96 41.70 16,700 0 1.6
18/02/2021
41.78
 28,163 41.52 42.18 41.56 23,400 0 2.2
17/02/2021
41.52
 15,515 40.90 41.52 40.99 7,200 0 0.7
09/02/2021
40.90
 18,300 40.90 41.26 40.90 9,500 0 0
08/02/2021
40.90
 55,800 40.99 41.74 40.46 27,200 200 0
05/02/2021
40.99
 21,592 40.86 41.12 40.86 12,000 0 1.1
04/02/2021
40.86
 19,210 41.12 41.43 40.86 18,100 200 1.7
03/02/2021
41.12
 23,800 40.68 41.34 40.68 12,600 1,200 1.1
02/02/2021
40.68
 16,000 40.24 40.86 39.06 11,100 1,700 0.9
01/02/2021
40.24
 32,000 41.08 41.78 39.63 27,100 0 2.5
29/01/2021
41.08
 19,650 38.66 41.08 38.66 8,800 4,100 0.4
28/01/2021
38.66
 78,435 40.68 40.68 38.66 49,330 1,300 4.3
27/01/2021
40.68
 31,110 41.78 41.78 40.68 16,780 1,000 1.5
26/01/2021
41.78
 39,294 42.18 42.18 40.90 16,900 0 1.6
25/01/2021
42.18
 22,530 42.44 42.66 41.78 20,920 0 2.0
22/01/2021
42.44
 36,300 42.66 42.84 41.34 31,700 0 3.0
21/01/2021
42.66
 25,000 41.48 43.10 41.70 19,200 0 1.9
20/01/2021
41.48
 25,256 41.12 41.56 40.90 19,200 5,100 1.3
19/01/2021
41.12
 32,445 43.10 43.10 37.39 14,300 100 1.3
18/01/2021
43.10
 39,455 43.10 43.32 42.75 19,800 10,200 0.9
15/01/2021
43.10
 34,900 43.54 43.68 42.71 15,400 0 1.5
14/01/2021
43.54
 33,163 43.72 43.76 43.54 18,100 0 1.8
13/01/2021
43.72
 63,996 43.54 43.98 43.54 49,400 0 4.9
12/01/2021
43.54
 45,070 43.59 43.76 43.46 19,300 2,200 1.7
11/01/2021
43.59
 78,600 42.66 43.76 42.66 24,400 100 2.4
08/01/2021
42.66
 165,427 41.12 42.84 41.34 61,600 400 5.8
07/01/2021
41.12
 8,700 41.56 41.78 41.08 7,100 0 0.7
06/01/2021
41.56
 55,900 41.34 41.78 40.86 30,200 39,500 -0.9
05/01/2021
41.34
 61,167 41.56 41.78 41.34 28,900 0 2.7
04/01/2021
41.56
 18,700 40.90 41.78 41.48 3,800 500 0.3
31/12/2020
40.90
 69,700 40.24 40.99 40.46 51,300 46 4.7
30/12/2020
40.24
 23,871 40.46 40.82 40.24 15,631 0 1.4
29/12/2020
40.46
 34,767 40.24 40.46 40.11 10,400 2,000 0.8
28/12/2020
40.24
 62,300 40.20 41.08 40.20 26,220 0 2.4
25/12/2020
40.20
 8,400 40.46 40.46 40.20 0 400 -0.0
24/12/2020
40.46
 13,140 40.24 40.86 40.07 5,900 0 0.5
23/12/2020
40.24
 30,500 40.46 40.46 40.24 13,000 6,100 0.6
22/12/2020
40.46
 58,056 40.20 40.46 40.07 22,100 3,600 1.7
21/12/2020
40.20
 17,300 40.38 40.90 40.02 11,336 3,000 0.8
18/12/2020
40.38
 68,751 40.82 41.12 40.02 43,101 0 4.0
17/12/2020
40.82
 48,100 40.90 40.90 40.07 16,100 0 1.5
16/12/2020
40.90
 25,366 40.95 40.99 40.46 15,955 5,600 1.0

Chính sách bảo mật | Điều khoản sử dụng |